KissMeData/002680/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
3	20241231	150136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
4	20241231	140137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
5	20241231	130137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
6	20241231	120137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
7	20241231	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
8	20241231	100137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
9	20241231	090138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	-1271	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	122013	N	N	N	N
10	20241230	160136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	27	2	3.93	24215106	34673	63.75	687	715	678	893	481	687	698.38	0.38	0	-1271	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	123284	N	N	N	N
11	20241230	150137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	28	2	4.08	23417447	33556	61.70	687	715	678	893	481	687	697.86	0.38	0	-1611	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	1480	-51.69	20240118	650	10.00	20241113	1480	-51.69	20240118	650	10.00	20241113	N	002680	500	161 억	123284	N	N	N	N
12	20241230	140137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	709	22	2	3.20	18456595	26576	48.87	687	712	678	893	481	687	694.48	0.38	0	-2569	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	229	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	123284	N	N	N	N
13	20241230	130137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	23	2	3.35	17625973	25405	46.71	687	712	678	893	481	687	693.80	0.38	0	-2537	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	229	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	123284	N	N	N	N
14	20241230	120137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	17	2	2.47	12021171	17489	32.16	687	705	678	893	481	687	687.36	0.38	0	1627	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	228	-2.05	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	123284	N	N	N	N
15	20241230	110137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	698	11	2	1.60	8890462	13012	23.93	687	699	678	893	481	687	683.25	0.38	0	1333	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	226	-2.03	0.42	12	0.04	-343.00	1654.00	1480	20240118	-52.84	650	20241113	7.38	1480	-52.84	20240118	650	7.38	20241113	1480	-52.84	20240118	650	7.38	20241113	N	002680	500	161 억	123284	N	N	N	N
16	20241230	100137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	4	2	0.58	7895494	11573	21.28	687	691	678	893	481	687	682.23	0.38	0	1309	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	223	-2.01	0.42	12	0.04	-343.00	1654.00	1480	20240118	-53.31	650	20241113	6.31	1480	-53.31	20240118	650	6.31	20241113	1480	-53.31	20240118	650	6.31	20241113	N	002680	500	161 억	123284	N	N	N	N
17	20241230	090137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	680	-7	5	-1.02	982308	1439	2.65	687	687	680	893	481	687	682.63	0.38	0	-1111	707	697	691	681	675	694	678	162	206	500	490	1	1	32316799	220	-1.98	0.41	12	0.00	-343.00	1654.00	1480	20240118	-54.05	650	20241113	4.62	1480	-54.05	20240118	650	4.62	20241113	1480	-54.05	20240118	650	4.62	20241113	N	002680	500	161 억	123284	N	N	N	N
18	20241227	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	687	-1	5	-0.15	37444795	54376	78.51	688	701	685	894	482	688	688.63	0.39	0	-3013	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	222	-2.00	0.42	12	0.17	-343.00	1654.00	1480	20240118	-53.58	650	20241113	5.69	1480	-53.58	20240118	650	5.69	20241113	1480	-53.58	20240118	650	5.69	20241113	N	002680	500	161 억	124547	N	N	N	N
19	20241227	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	685	-3	5	-0.44	30926077	44886	64.81	688	701	685	894	482	688	688.99	0.39	0	-2570	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	221	-2.00	0.41	12	0.14	-343.00	1654.00	1480	20240118	-53.72	650	20241113	5.38	1480	-53.72	20240118	650	5.38	20241113	1480	-53.72	20240118	650	5.38	20241113	N	002680	500	161 억	124547	N	N	N	N
20	20241227	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	687	-1	5	-0.15	22126489	32087	46.33	688	701	686	894	482	688	689.58	0.39	0	-2935	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	222	-2.00	0.42	12	0.10	-343.00	1654.00	1480	20240118	-53.58	650	20241113	5.69	1480	-53.58	20240118	650	5.69	20241113	1480	-53.58	20240118	650	5.69	20241113	N	002680	500	161 억	124547	N	N	N	N
21	20241227	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	698	10	2	1.45	19327292	28017	40.45	688	701	688	894	482	688	689.84	0.39	0	-2963	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	226	-2.03	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.84	650	20241113	7.38	1480	-52.84	20240118	650	7.38	20241113	1480	-52.84	20240118	650	7.38	20241113	N	002680	500	161 억	124547	N	N	N	N
22	20241227	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	12	2	1.74	16989434	24625	35.55	688	701	688	894	482	688	689.93	0.39	0	-2757	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	226	-2.04	0.42	12	0.08	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	124547	N	N	N	N
23	20241227	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	689	1	2	0.15	16843616	24416	35.25	688	701	688	894	482	688	689.86	0.39	0	-2740	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	223	-2.01	0.42	12	0.08	-343.00	1654.00	1480	20240118	-53.45	650	20241113	6.00	1480	-53.45	20240118	650	6.00	20241113	1480	-53.45	20240118	650	6.00	20241113	N	002680	500	161 억	124547	N	N	N	N
24	20241227	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	12	2	1.74	12970235	18839	27.20	688	701	688	894	482	688	688.48	0.39	0	-1847	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	226	-2.04	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	124547	N	N	N	N
25	20241227	090137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	688	0	3	0.00	4965312	7217	10.42	688	689	688	894	482	688	688.00	0.39	0	-935	720	704	696	680	672	700	676	162	206	500	490	1	1	32316799	222	-2.01	0.42	12	0.02	-343.00	1654.00	1480	20240118	-53.51	650	20241113	5.85	1480	-53.51	20240118	650	5.85	20241113	1480	-53.51	20240118	650	5.85	20241113	N	002680	500	161 억	124547	N	N	N	N
26	20241226	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	688	-17	5	-2.41	48265346	69260	114.47	705	712	688	916	494	705	696.87	0.40	0	-8108	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	222	-2.01	0.42	12	0.21	-343.00	1654.00	1480	20240118	-53.51	650	20241113	5.85	1480	-53.51	20240118	650	5.85	20241113	1480	-53.51	20240118	650	5.85	20241113	N	002680	500	161 억	129544	N	N	N	N
27	20241226	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	-8	5	-1.13	25404536	36198	59.83	705	712	691	916	494	705	701.82	0.40	0	-5250	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	225	-2.03	0.42	12	0.11	-343.00	1654.00	1480	20240118	-52.91	650	20241113	7.23	1480	-52.91	20240118	650	7.23	20241113	1480	-52.91	20240118	650	7.23	20241113	N	002680	500	161 억	129544	N	N	N	N
28	20241226	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	698	-7	5	-0.99	21893843	31167	51.51	705	712	691	916	494	705	702.47	0.40	0	-5475	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	226	-2.03	0.42	12	0.10	-343.00	1654.00	1480	20240118	-52.84	650	20241113	7.38	1480	-52.84	20240118	650	7.38	20241113	1480	-52.84	20240118	650	7.38	20241113	N	002680	500	161 억	129544	N	N	N	N
29	20241226	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	701	-4	5	-0.57	20118289	28621	47.31	705	712	691	916	494	705	702.92	0.40	0	-4069	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	227	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.64	650	20241113	7.85	1480	-52.64	20240118	650	7.85	20241113	1480	-52.64	20240118	650	7.85	20241113	N	002680	500	161 억	129544	N	N	N	N
30	20241226	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	5	2	0.71	10466729	14770	24.41	705	712	702	916	494	705	708.65	0.40	0	-5177	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	229	-2.07	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	129544	N	N	N	N
31	20241226	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	5	2	0.71	2900183	4115	6.80	705	711	702	916	494	705	704.78	0.40	0	-3106	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	229	-2.07	0.43	12	0.01	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	129544	N	N	N	N
32	20241226	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	6	2	0.85	1641372	2327	3.85	705	711	702	916	494	705	705.36	0.40	0	-1748	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	230	-2.07	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	129544	N	N	N	N
33	20241226	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	0	3	0.00	329940	468	0.77	705	705	705	916	494	705	705.00	0.40	0	-183	721	713	704	696	687	708	691	162	211	500	500	1	1	32316799	228	-2.06	0.43	12	0.00	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	129544	N	N	N	N
34	20241224	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-7	5	-0.98	42607031	60503	154.49	712	712	695	925	499	712	704.21	0.40	0	-1265	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	228	-2.06	0.43	12	0.19	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	130809	N	N	N	N
35	20241224	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-4	5	-0.56	40854142	58022	148.15	712	712	695	925	499	712	704.11	0.40	0	-1029	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	229	-2.06	0.43	12	0.18	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	130809	N	N	N	N
36	20241224	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	-10	5	-1.40	38137182	54169	138.31	712	712	695	925	499	712	704.04	0.40	0	-509	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	227	-2.05	0.42	12	0.17	-343.00	1654.00	1480	20240118	-52.57	650	20241113	8.00	1480	-52.57	20240118	650	8.00	20241113	1480	-52.57	20240118	650	8.00	20241113	N	002680	500	161 억	130809	N	N	N	N
37	20241224	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-6	5	-0.84	36313542	51570	131.68	712	712	695	925	499	712	704.16	0.40	0	-428	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	228	-2.06	0.43	12	0.16	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	130809	N	N	N	N
38	20241224	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	-5	5	-0.70	34972514	49657	126.79	712	712	695	925	499	712	704.28	0.40	0	-420	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	228	-2.06	0.43	12	0.15	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	130809	N	N	N	N
39	20241224	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-6	5	-0.84	14978152	21117	53.92	712	712	695	925	499	712	709.29	0.40	0	-420	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	228	-2.06	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	130809	N	N	N	N
40	20241224	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-6	5	-0.84	13108862	18466	47.15	712	712	695	925	499	712	709.89	0.40	0	-310	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	228	-2.06	0.43	12	0.06	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	130809	N	N	N	N
41	20241224	090137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	0	3	0.00	3650424	5127	13.09	712	712	712	925	499	712	712.00	0.40	0	-90	754	732	716	694	678	744	706	162	213	500	510	1	1	32316799	230	-2.08	0.43	12	0.02	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	1480	-51.89	20240118	650	9.54	20241113	1480	-51.89	20240118	650	9.54	20241113	N	002680	500	161 억	130809	N	N	N	N
42	20241223	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	7	2	0.99	27866333	39164	64.28	700	738	700	916	494	705	711.53	0.36	0	16641	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	230	-2.08	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	1480	-51.89	20240118	650	9.54	20241113	1480	-51.89	20240118	650	9.54	20241113	N	002680	500	161 억	115182	N	N	N	N
43	20241223	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	13	2	1.84	27166502	38189	62.68	700	738	700	916	494	705	711.37	0.36	0	15798	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	232	-2.09	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	1480	-51.49	20240118	650	10.46	20241113	1480	-51.49	20240118	650	10.46	20241113	N	002680	500	161 억	115182	N	N	N	N
44	20241223	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	13	2	1.84	26845644	37742	61.95	700	738	700	916	494	705	711.29	0.36	0	15697	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	232	-2.09	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	1480	-51.49	20240118	650	10.46	20241113	1480	-51.49	20240118	650	10.46	20241113	N	002680	500	161 억	115182	N	N	N	N
45	20241223	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	10	2	1.42	25543885	35925	58.97	700	738	700	916	494	705	711.03	0.36	0	14739	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	1480	-51.69	20240118	650	10.00	20241113	1480	-51.69	20240118	650	10.00	20241113	N	002680	500	161 억	115182	N	N	N	N
46	20241223	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	716	11	2	1.56	25438062	35777	58.72	700	738	700	916	494	705	711.02	0.36	0	14722	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	231	-2.09	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.62	650	20241113	10.15	1480	-51.62	20240118	650	10.15	20241113	1480	-51.62	20240118	650	10.15	20241113	N	002680	500	161 억	115182	N	N	N	N
47	20241223	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	10	2	1.42	23391218	32916	54.03	700	738	700	916	494	705	710.63	0.36	0	14955	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	1480	-51.69	20240118	650	10.00	20241113	1480	-51.69	20240118	650	10.00	20241113	N	002680	500	161 억	115182	N	N	N	N
48	20241223	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	12	2	1.70	23308502	32800	53.84	700	738	700	916	494	705	710.63	0.36	0	14951	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	232	-2.09	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	115182	N	N	N	N
49	20241223	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	0	3	0.00	12043039	17104	28.07	700	705	700	916	494	705	704.11	0.36	0	14447	727	715	710	698	693	713	696	162	211	500	500	1	1	32316799	228	-2.06	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	115182	N	N	N	N
50	20241220	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-17	5	-2.35	43306344	60922	277.79	721	722	705	938	506	722	710.86	0.36	0	-2559	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	228	-2.06	0.43	12	0.19	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	117741	N	N	N	N
51	20241220	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-9	5	-1.25	31075521	43618	198.89	721	722	710	938	506	722	712.45	0.36	0	-2558	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	117741	N	N	N	N
52	20241220	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-11	5	-1.52	27109688	38036	173.43	721	722	710	938	506	722	712.74	0.36	0	-2558	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	230	-2.07	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	117741	N	N	N	N
53	20241220	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-9	5	-1.25	25172951	35319	161.05	721	722	710	938	506	722	712.73	0.36	0	-2510	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	117741	N	N	N	N
54	20241220	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-9	5	-1.25	24429126	34272	156.27	721	722	710	938	506	722	712.80	0.36	0	-2541	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	117741	N	N	N	N
55	20241220	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	-7	5	-0.97	24054218	33747	153.88	721	722	710	938	506	722	712.78	0.36	0	-2115	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	1480	-51.69	20240118	650	10.00	20241113	1480	-51.69	20240118	650	10.00	20241113	N	002680	500	161 억	117741	N	N	N	N
56	20241220	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-1	5	-0.14	11273723	15773	71.92	721	722	710	938	506	722	714.75	0.36	0	-3078	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.28	650	20241113	10.92	1480	-51.28	20240118	650	10.92	20241113	1480	-51.28	20240118	650	10.92	20241113	N	002680	500	161 억	117741	N	N	N	N
57	20241220	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-1	5	-0.14	1186045	1645	7.50	721	721	721	938	506	722	721.00	0.36	0	-207	738	729	721	712	704	726	709	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.01	-343.00	1654.00	1480	20240118	-51.28	650	20241113	10.92	1480	-51.28	20240118	650	10.92	20241113	1480	-51.28	20240118	650	10.92	20241113	N	002680	500	161 억	117741	N	N	N	N
58	20241219	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-7	5	-0.96	15841494	21931	70.82	724	730	713	947	511	729	722.33	0.34	0	7567	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.07	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	110174	N	N	N	N
59	20241219	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	1	2	0.14	14352990	19880	64.19	724	730	713	947	511	729	721.98	0.34	0	7401	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.06	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	1480	-50.68	20240118	650	12.31	20241113	1480	-50.68	20240118	650	12.31	20241113	N	002680	500	161 억	110174	N	N	N	N
60	20241219	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	0	3	0.00	13173370	18260	58.96	724	729	713	947	511	729	721.43	0.34	0	7401	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.06	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	110174	N	N	N	N
61	20241219	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	725	-4	5	-0.55	10462709	14535	46.93	724	729	713	947	511	729	719.83	0.34	0	7566	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	1480	-51.01	20240118	650	11.54	20241113	1480	-51.01	20240118	650	11.54	20241113	N	002680	500	161 억	110174	N	N	N	N
62	20241219	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	0	3	0.00	10453275	14522	46.89	724	729	713	947	511	729	719.82	0.34	0	7560	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.04	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	110174	N	N	N	N
63	20241219	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	728	-1	5	-0.14	10447446	14514	46.87	724	728	713	947	511	729	719.82	0.34	0	7560	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.04	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	1480	-50.81	20240118	650	12.00	20241113	1480	-50.81	20240118	650	12.00	20241113	N	002680	500	161 억	110174	N	N	N	N
64	20241219	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	725	-4	5	-0.55	9801617	13623	43.99	724	725	713	947	511	729	719.49	0.34	0	7064	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	1480	-51.01	20240118	650	11.54	20241113	1480	-51.01	20240118	650	11.54	20241113	N	002680	500	161 억	110174	N	N	N	N
65	20241219	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-16	5	-2.19	1647068	2291	7.40	724	724	713	947	511	729	718.93	0.34	0	-74	744	736	724	716	704	740	720	162	218	500	520	1	1	32316799	230	-2.08	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	110174	N	N	N	N
66	20241218	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	20	2	2.82	22396863	30968	76.82	716	732	712	921	497	709	723.23	0.33	0	4996	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	236	-2.13	0.44	12	0.10	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	105178	N	N	N	N
67	20241218	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	20	2	2.82	21810747	30164	74.82	716	732	712	921	497	709	723.07	0.33	0	5369	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	236	-2.13	0.44	12	0.09	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	105178	N	N	N	N
68	20241218	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	724	15	2	2.12	17506804	24233	60.11	716	732	712	921	497	709	722.44	0.33	0	590	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	234	-2.11	0.44	12	0.07	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	105178	N	N	N	N
69	20241218	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	13	2	1.83	14486289	20064	49.77	716	732	712	921	497	709	722.00	0.33	0	300	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	233	-2.10	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	105178	N	N	N	N
70	20241218	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	17	2	2.40	12585710	17441	43.26	716	732	712	921	497	709	721.62	0.33	0	201	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	105178	N	N	N	N
71	20241218	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	720	11	2	1.55	4174901	5797	14.38	716	732	712	921	497	709	720.18	0.33	0	-1200	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	233	-2.10	0.44	12	0.02	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	105178	N	N	N	N
72	20241218	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	723	14	2	1.97	3054263	4242	10.52	716	732	712	921	497	709	720.01	0.33	0	-1250	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	234	-2.11	0.44	12	0.01	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	1480	-51.15	20240118	650	11.23	20241113	1480	-51.15	20240118	650	11.23	20241113	N	002680	500	161 억	105178	N	N	N	N
73	20241218	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	716	7	2	0.99	751084	1049	2.60	716	716	716	921	497	709	716.00	0.33	0	-323	735	722	714	701	693	718	697	162	212	500	510	1	1	32316799	231	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.62	650	20241113	10.15	1480	-51.62	20240118	650	10.15	20241113	1480	-51.62	20240118	650	10.15	20241113	N	002680	500	161 억	105178	N	N	N	N
74	20241217	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	-17	5	-2.34	28812784	40313	98.65	726	727	706	943	509	726	714.73	0.33	0	22	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	229	-2.07	0.43	12	0.12	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	105059	N	N	N	N
75	20241217	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	-17	5	-2.34	28112853	39327	96.23	726	727	706	943	509	726	714.85	0.33	0	-548	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	229	-2.07	0.43	12	0.12	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	105059	N	N	N	N
76	20241217	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	716	-10	5	-1.38	24522503	34288	83.90	726	727	706	943	509	726	715.19	0.33	0	-900	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	231	-2.09	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.62	650	20241113	10.15	1480	-51.62	20240118	650	10.15	20241113	1480	-51.62	20240118	650	10.15	20241113	N	002680	500	161 억	105059	N	N	N	N
77	20241217	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	714	-12	5	-1.65	21196484	29622	72.49	726	727	706	943	509	726	715.57	0.33	0	815	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	231	-2.08	0.43	12	0.09	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	105059	N	N	N	N
78	20241217	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	-8	5	-1.10	17090217	23817	58.28	726	727	706	943	509	726	717.56	0.33	0	215	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	1480	-51.49	20240118	650	10.46	20241113	1480	-51.49	20240118	650	10.46	20241113	N	002680	500	161 억	105059	N	N	N	N
79	20241217	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	-8	5	-1.10	16595456	23128	56.59	726	727	706	943	509	726	717.55	0.33	0	323	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	1480	-51.49	20240118	650	10.46	20241113	1480	-51.49	20240118	650	10.46	20241113	N	002680	500	161 억	105059	N	N	N	N
80	20241217	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-4	5	-0.55	15237998	21239	51.97	726	727	706	943	509	726	717.45	0.33	0	1481	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.07	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	105059	N	N	N	N
81	20241217	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	725	-1	5	-0.14	6251364	8611	21.07	726	727	725	943	509	726	725.97	0.33	0	-97	764	744	727	707	690	736	699	162	217	500	520	1	1	32316799	234	-2.11	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	1480	-51.01	20240118	650	11.54	20241113	1480	-51.01	20240118	650	11.54	20241113	N	002680	500	161 억	105059	N	N	N	N
82	20241216	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	-14	5	-1.89	30008382	40855	43.17	740	747	710	962	518	740	734.51	0.37	0	-13641	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	235	-2.12	0.44	12	0.13	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	118700	N	N	N	N
83	20241216	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	-14	5	-1.89	29352726	39953	42.22	740	747	710	962	518	740	734.68	0.37	0	-13282	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	235	-2.12	0.44	12	0.12	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	118700	N	N	N	N
84	20241216	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	728	-12	5	-1.62	27318122	37158	39.26	740	747	710	962	518	740	735.19	0.37	0	-13146	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	235	-2.12	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	1480	-50.81	20240118	650	12.00	20241113	1480	-50.81	20240118	650	12.00	20241113	N	002680	500	161 억	118700	N	N	N	N
85	20241216	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	731	-9	5	-1.22	27156514	36937	39.03	740	747	710	962	518	740	735.21	0.37	0	-12945	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	236	-2.13	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.61	650	20241113	12.46	1480	-50.61	20240118	650	12.46	20241113	1480	-50.61	20240118	650	12.46	20241113	N	002680	500	161 억	118700	N	N	N	N
86	20241216	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	737	-3	5	-0.41	27150654	36929	39.02	740	747	710	962	518	740	735.21	0.37	0	-12938	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	238	-2.15	0.45	12	0.11	-343.00	1654.00	1480	20240118	-50.20	650	20241113	13.38	1480	-50.20	20240118	650	13.38	20241113	1480	-50.20	20240118	650	13.38	20241113	N	002680	500	161 억	118700	N	N	N	N
87	20241216	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	740	0	3	0.00	21146532	28669	30.29	740	747	733	962	518	740	737.61	0.37	0	-14148	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	239	-2.16	0.45	12	0.09	-343.00	1654.00	1480	20240118	-50.00	650	20241113	13.85	1480	-50.00	20240118	650	13.85	20241113	1480	-50.00	20240118	650	13.85	20241113	N	002680	500	161 억	118700	N	N	N	N
88	20241216	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	734	-6	5	-0.81	15758768	21372	22.58	740	747	733	962	518	740	737.36	0.37	0	-12981	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	237	-2.14	0.44	12	0.07	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	1480	-50.41	20240118	650	12.92	20241113	1480	-50.41	20240118	650	12.92	20241113	N	002680	500	161 억	118700	N	N	N	N
89	20241216	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	747	7	2	0.95	413636	557	0.59	740	747	740	962	518	740	742.61	0.37	0	-188	759	749	735	725	711	754	730	162	222	500	530	1	1	32316799	241	-2.18	0.45	12	0.00	-343.00	1654.00	1480	20240118	-49.53	650	20241113	14.92	1480	-49.53	20240118	650	14.92	20241113	1480	-49.53	20240118	650	14.92	20241113	N	002680	500	161 억	118700	N	N	N	N
90	20241213	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	740	19	2	2.64	69351094	94630	172.83	725	745	721	937	505	721	732.87	0.37	0	29	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	239	-2.16	0.45	12	0.29	-343.00	1654.00	1480	20240118	-50.00	650	20241113	13.85	1480	-50.00	20240118	650	13.85	20241113	1480	-50.00	20240118	650	13.85	20241113	N	002680	500	161 억	118560	N	N	N	N
91	20241213	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	732	11	2	1.53	53860734	73496	134.23	725	745	721	937	505	721	732.84	0.37	0	-4809	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	237	-2.13	0.44	12	0.23	-343.00	1654.00	1480	20240118	-50.54	650	20241113	12.62	1480	-50.54	20240118	650	12.62	20241113	1480	-50.54	20240118	650	12.62	20241113	N	002680	500	161 억	118560	N	N	N	N
92	20241213	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	736	15	2	2.08	50655355	69124	126.25	725	745	721	937	505	721	732.82	0.37	0	-5559	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	238	-2.15	0.44	12	0.21	-343.00	1654.00	1480	20240118	-50.27	650	20241113	13.23	1480	-50.27	20240118	650	13.23	20241113	1480	-50.27	20240118	650	13.23	20241113	N	002680	500	161 억	118560	N	N	N	N
93	20241213	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	744	23	2	3.19	46242596	63105	115.26	725	745	721	937	505	721	732.79	0.37	0	-7234	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	240	-2.17	0.45	12	0.20	-343.00	1654.00	1480	20240118	-49.73	650	20241113	14.46	1480	-49.73	20240118	650	14.46	20241113	1480	-49.73	20240118	650	14.46	20241113	N	002680	500	161 억	118560	N	N	N	N
94	20241213	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	739	18	2	2.50	33790507	46297	84.56	725	745	721	937	505	721	729.86	0.37	0	-6928	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	239	-2.15	0.45	12	0.14	-343.00	1654.00	1480	20240118	-50.07	650	20241113	13.69	1480	-50.07	20240118	650	13.69	20241113	1480	-50.07	20240118	650	13.69	20241113	N	002680	500	161 억	118560	N	N	N	N
95	20241213	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	5	2	0.69	18040171	24934	45.54	725	730	721	937	505	721	723.52	0.37	0	612	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	235	-2.12	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	118560	N	N	N	N
96	20241213	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	724	3	2	0.42	6763596	9343	17.06	725	729	721	937	505	721	723.92	0.37	0	232	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	234	-2.11	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	118560	N	N	N	N
97	20241213	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	8	2	1.11	2326190	3208	5.86	725	729	725	937	505	721	725.12	0.37	0	-456	755	738	723	706	691	730	698	162	216	500	510	1	1	32316799	236	-2.13	0.44	12	0.01	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	118560	N	N	N	N
98	20241212	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-13	5	-1.77	39575274	54752	58.65	734	740	708	954	514	734	722.81	0.36	0	3229	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	233	-2.10	0.44	12	0.17	-343.00	1654.00	1480	20240118	-51.28	650	20241113	10.92	1480	-51.28	20240118	650	10.92	20241113	1480	-51.28	20240118	650	10.92	20241113	N	002680	500	161 억	115331	N	N	N	N
99	20241212	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	-17	5	-2.32	36949366	51120	54.76	734	740	708	954	514	734	722.80	0.36	0	3818	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	232	-2.09	0.43	12	0.16	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	115331	N	N	N	N
100	20241212	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	-17	5	-2.32	31139397	43023	46.09	734	740	708	954	514	734	723.78	0.36	0	3017	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	232	-2.09	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	115331	N	N	N	N
101	20241212	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	-19	5	-2.59	28757361	39694	42.52	734	740	708	954	514	734	724.48	0.36	0	3003	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	231	-2.08	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	1480	-51.69	20240118	650	10.00	20241113	1480	-51.69	20240118	650	10.00	20241113	N	002680	500	161 억	115331	N	N	N	N
102	20241212	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	-17	5	-2.32	27963491	38584	41.33	734	740	708	954	514	734	724.74	0.36	0	3050	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	232	-2.09	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	115331	N	N	N	N
103	20241212	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	-19	5	-2.59	27667571	38171	40.89	734	740	708	954	514	734	724.83	0.36	0	3093	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	231	-2.08	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	1480	-51.69	20240118	650	10.00	20241113	1480	-51.69	20240118	650	10.00	20241113	N	002680	500	161 억	115331	N	N	N	N
104	20241212	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	-16	5	-2.18	19974499	27373	29.32	734	740	718	954	514	734	729.72	0.36	0	1202	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	232	-2.09	0.43	12	0.08	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	1480	-51.49	20240118	650	10.46	20241113	1480	-51.49	20240118	650	10.46	20241113	N	002680	500	161 억	115331	N	N	N	N
105	20241212	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	734	0	3	0.00	4050212	5518	5.91	734	734	734	954	514	734	734.00	0.36	0	-629	752	743	725	716	698	747	720	162	220	500	520	1	1	32316799	237	-2.14	0.44	12	0.02	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	1480	-50.41	20240118	650	12.92	20241113	1480	-50.41	20240118	650	12.92	20241113	N	002680	500	161 억	115331	N	N	N	N
106	20241211	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	734	27	2	3.82	67548425	93107	223.30	707	734	707	919	495	707	725.49	0.29	0	21431	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	237	-2.14	0.44	12	0.29	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	1480	-50.41	20240118	650	12.92	20241113	1480	-50.41	20240118	650	12.92	20241113	N	002680	500	161 억	94590	N	N	N	N
107	20241211	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	734	27	2	3.82	66503648	91682	219.89	707	734	707	919	495	707	725.37	0.29	0	21404	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	237	-2.14	0.44	12	0.28	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	1480	-50.41	20240118	650	12.92	20241113	1480	-50.41	20240118	650	12.92	20241113	N	002680	500	161 억	94590	N	N	N	N
108	20241211	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	725	18	2	2.55	39667262	54819	131.48	707	730	707	919	495	707	723.60	0.29	0	12762	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	234	-2.11	0.44	12	0.17	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	1480	-51.01	20240118	650	11.54	20241113	1480	-51.01	20240118	650	11.54	20241113	N	002680	500	161 억	94590	N	N	N	N
109	20241211	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	19	2	2.69	31582039	43666	104.73	707	730	707	919	495	707	723.26	0.29	0	5507	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	235	-2.12	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	94590	N	N	N	N
110	20241211	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	15	2	2.12	31322682	43308	103.87	707	730	707	919	495	707	723.25	0.29	0	5302	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	233	-2.10	0.44	12	0.13	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	94590	N	N	N	N
111	20241211	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	23	2	3.25	26252215	36300	87.06	707	730	707	919	495	707	723.20	0.29	0	2963	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	236	-2.13	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	1480	-50.68	20240118	650	12.31	20241113	1480	-50.68	20240118	650	12.31	20241113	N	002680	500	161 억	94590	N	N	N	N
112	20241211	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	727	20	2	2.83	14632214	20314	48.72	707	727	707	919	495	707	720.30	0.29	0	30	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	235	-2.12	0.44	12	0.06	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	1480	-50.88	20240118	650	11.85	20241113	1480	-50.88	20240118	650	11.85	20241113	N	002680	500	161 억	94590	N	N	N	N
113	20241211	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	2	2	0.28	1818504	2572	6.17	707	709	707	919	495	707	707.04	0.29	0	50	739	723	692	676	645	731	684	162	212	500	500	1	1	32316799	229	-2.07	0.43	12	0.01	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	94590	N	N	N	N
114	20241210	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	46	2	6.96	28876949	41690	38.87	661	708	661	859	463	661	692.48	0.28	0	4440	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	228	-2.06	0.43	12	0.13	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	90150	N	N	N	N
115	20241210	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	42	2	6.35	25880685	37449	34.92	661	707	661	859	463	661	691.09	0.28	0	3839	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	227	-2.05	0.43	12	0.12	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	90150	N	N	N	N
116	20241210	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	36	2	5.45	24581162	35597	33.19	661	707	661	859	463	661	690.54	0.28	0	3006	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	225	-2.03	0.42	12	0.11	-343.00	1654.00	1480	20240118	-52.91	650	20241113	7.23	1480	-52.91	20240118	650	7.23	20241113	1480	-52.91	20240118	650	7.23	20241113	N	002680	500	161 억	90150	N	N	N	N
117	20241210	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	695	34	2	5.14	15503293	22553	21.03	661	707	661	859	463	661	687.42	0.28	0	-2284	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	225	-2.03	0.42	12	0.07	-343.00	1654.00	1480	20240118	-53.04	650	20241113	6.92	1480	-53.04	20240118	650	6.92	20241113	1480	-53.04	20240118	650	6.92	20241113	N	002680	500	161 억	90150	N	N	N	N
118	20241210	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	692	31	2	4.69	13338296	19408	18.10	661	707	661	859	463	661	687.26	0.28	0	-3389	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	224	-2.02	0.42	12	0.06	-343.00	1654.00	1480	20240118	-53.24	650	20241113	6.46	1480	-53.24	20240118	650	6.46	20241113	1480	-53.24	20240118	650	6.46	20241113	N	002680	500	161 억	90150	N	N	N	N
119	20241210	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	688	27	2	4.08	12135469	17665	16.47	661	707	661	859	463	661	686.98	0.28	0	-2653	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	222	-2.01	0.42	12	0.05	-343.00	1654.00	1480	20240118	-53.51	650	20241113	5.85	1480	-53.51	20240118	650	5.85	20241113	1480	-53.51	20240118	650	5.85	20241113	N	002680	500	161 억	90150	N	N	N	N
120	20241210	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	696	35	2	5.30	8178185	11933	11.13	661	707	661	859	463	661	685.34	0.28	0	-1442	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	225	-2.03	0.42	12	0.04	-343.00	1654.00	1480	20240118	-52.97	650	20241113	7.08	1480	-52.97	20240118	650	7.08	20241113	1480	-52.97	20240118	650	7.08	20241113	N	002680	500	161 억	90150	N	N	N	N
121	20241210	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	664	3	2	0.45	2280510	3450	3.22	661	664	661	859	463	661	661.02	0.28	0	1845	705	682	671	648	637	677	643	162	198	500	470	1	1	32316799	215	-1.94	0.40	12	0.01	-343.00	1654.00	1480	20240118	-55.14	650	20241113	2.15	1480	-55.14	20240118	650	2.15	20241113	1480	-55.14	20240118	650	2.15	20241113	N	002680	500	161 억	90150	N	N	N	N
122	20241209	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	661	-33	5	-4.76	71458325	106470	118.56	694	694	660	902	486	694	671.16	0.33	0	-18197	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	214	-1.93	0.40	12	0.33	-343.00	1654.00	1480	20240118	-55.34	650	20241113	1.69	1480	-55.34	20240118	650	1.69	20241113	1480	-55.34	20240118	650	1.69	20241113	N	002680	500	161 억	107207	N	N	N	N
123	20241209	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	673	-21	5	-3.03	63971427	95174	105.98	694	694	665	902	486	694	672.15	0.33	0	-9626	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	217	-1.96	0.41	12	0.29	-343.00	1654.00	1480	20240118	-54.53	650	20241113	3.54	1480	-54.53	20240118	650	3.54	20241113	1480	-54.53	20240118	650	3.54	20241113	N	002680	500	161 억	107207	N	N	N	N
124	20241209	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	669	-25	5	-3.60	63142043	93946	104.61	694	694	665	902	486	694	672.11	0.33	0	-9429	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	216	-1.95	0.40	12	0.29	-343.00	1654.00	1480	20240118	-54.80	650	20241113	2.92	1480	-54.80	20240118	650	2.92	20241113	1480	-54.80	20240118	650	2.92	20241113	N	002680	500	161 억	107207	N	N	N	N
125	20241209	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	676	-18	5	-2.59	36333489	53932	60.05	694	694	665	902	486	694	673.69	0.33	0	-5601	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	218	-1.97	0.41	12	0.17	-343.00	1654.00	1480	20240118	-54.32	650	20241113	4.00	1480	-54.32	20240118	650	4.00	20241113	1480	-54.32	20240118	650	4.00	20241113	N	002680	500	161 억	107207	N	N	N	N
126	20241209	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	673	-21	5	-3.03	29463228	43674	48.63	694	694	668	902	486	694	674.62	0.33	0	-6607	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	217	-1.96	0.41	12	0.14	-343.00	1654.00	1480	20240118	-54.53	650	20241113	3.54	1480	-54.53	20240118	650	3.54	20241113	1480	-54.53	20240118	650	3.54	20241113	N	002680	500	161 억	107207	N	N	N	N
127	20241209	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	673	-21	5	-3.03	23414667	34678	38.61	694	694	668	902	486	694	675.20	0.33	0	-5331	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	217	-1.96	0.41	12	0.11	-343.00	1654.00	1480	20240118	-54.53	650	20241113	3.54	1480	-54.53	20240118	650	3.54	20241113	1480	-54.53	20240118	650	3.54	20241113	N	002680	500	161 억	107207	N	N	N	N
128	20241209	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	673	-21	5	-3.03	20996306	31082	34.61	694	694	668	902	486	694	675.51	0.33	0	-5111	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	217	-1.96	0.41	12	0.10	-343.00	1654.00	1480	20240118	-54.53	650	20241113	3.54	1480	-54.53	20240118	650	3.54	20241113	1480	-54.53	20240118	650	3.54	20241113	N	002680	500	161 억	107207	N	N	N	N
129	20241209	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	690	-4	5	-0.58	70008	101	0.11	694	694	690	902	486	694	693.15	0.33	0	-23	731	712	703	684	675	708	680	162	208	500	490	1	1	32316799	223	-2.01	0.42	12	0.00	-343.00	1654.00	1480	20240118	-53.38	650	20241113	6.15	1480	-53.38	20240118	650	6.15	20241113	1480	-53.38	20240118	650	6.15	20241113	N	002680	500	161 억	107207	N	N	N	N
130	20241206	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	694	-28	5	-3.88	62948109	89804	178.64	722	722	694	938	506	722	700.95	0.33	0	-592	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	224	-2.02	0.42	12	0.28	-343.00	1654.00	1480	20240118	-53.11	650	20241113	6.77	1480	-53.11	20240118	650	6.77	20241113	1480	-53.11	20240118	650	6.77	20241113	N	002680	500	161 억	107799	N	N	N	N
131	20241206	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	699	-23	5	-3.19	55471026	79074	157.30	722	722	694	938	506	722	701.51	0.33	0	67	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	226	-2.04	0.42	12	0.24	-343.00	1654.00	1480	20240118	-52.77	650	20241113	7.54	1480	-52.77	20240118	650	7.54	20241113	1480	-52.77	20240118	650	7.54	20241113	N	002680	500	161 억	107799	N	N	N	N
132	20241206	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	-22	5	-3.05	45483645	64785	128.87	722	722	694	938	506	722	702.07	0.33	0	-3067	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	226	-2.04	0.42	12	0.20	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	107799	N	N	N	N
133	20241206	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	704	-18	5	-2.49	34614777	49285	98.04	722	722	694	938	506	722	702.34	0.33	0	-3547	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	228	-2.05	0.43	12	0.15	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	107799	N	N	N	N
134	20241206	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-17	5	-2.35	34397537	48975	97.42	722	722	694	938	506	722	702.35	0.33	0	-3591	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	228	-2.06	0.43	12	0.15	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	107799	N	N	N	N
135	20241206	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	704	-18	5	-2.49	11673676	16475	32.77	722	722	700	938	506	722	708.57	0.33	0	-5197	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	228	-2.05	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	107799	N	N	N	N
136	20241206	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	-12	5	-1.66	4301666	5990	11.92	722	722	707	938	506	722	718.14	0.33	0	-1342	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	229	-2.07	0.43	12	0.02	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	107799	N	N	N	N
137	20241206	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	0	3	0.00	1706265	2368	4.71	722	722	719	938	506	722	720.55	0.33	0	1584	751	736	718	703	685	744	711	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.01	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	107799	N	N	N	N
138	20241205	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	13	2	1.83	35560836	49969	86.40	700	733	700	921	497	709	711.66	0.35	0	-4973	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	233	-2.10	0.44	12	0.15	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	112772	N	N	N	N
139	20241205	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	21	2	2.96	31231649	44002	76.08	700	733	700	921	497	709	709.78	0.35	0	-3755	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	236	-2.13	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	1480	-50.68	20240118	650	12.31	20241113	1480	-50.68	20240118	650	12.31	20241113	N	002680	500	161 억	112772	N	N	N	N
140	20241205	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	-2	5	-0.28	18896101	26850	46.42	700	714	700	921	497	709	703.77	0.35	0	-2645	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	228	-2.06	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	112772	N	N	N	N
141	20241205	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-1	5	-0.14	17343049	24655	42.63	700	714	700	921	497	709	703.43	0.35	0	-3422	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	229	-2.06	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	112772	N	N	N	N
142	20241205	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	-6	5	-0.85	15772663	22428	38.78	700	714	700	921	497	709	703.26	0.35	0	-2978	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	227	-2.05	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	112772	N	N	N	N
143	20241205	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-3	5	-0.42	15039855	21390	36.98	700	714	700	921	497	709	703.13	0.35	0	-2804	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	228	-2.06	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	112772	N	N	N	N
144	20241205	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-1	5	-0.14	13098933	18625	32.20	700	714	700	921	497	709	703.30	0.35	0	-3292	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	229	-2.06	0.43	12	0.06	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	112772	N	N	N	N
145	20241205	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	-9	5	-1.27	1325800	1894	3.27	700	700	700	921	497	709	700.00	0.35	0	955	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	226	-2.04	0.42	12	0.01	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	112772	N	N	N	N
146	20241204	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	-14	5	-1.94	41071998	57837	79.68	722	731	700	939	507	723	710.13	0.36	0	-4243	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	229	-2.07	0.43	12	0.18	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	116974	N	N	N	N
147	20241204	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-12	5	-1.66	30430651	42967	59.19	722	731	700	939	507	723	708.23	0.36	0	-3369	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	116974	N	N	N	N
148	20241204	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-12	5	-1.66	29991583	42349	58.34	722	731	700	939	507	723	708.20	0.36	0	-3290	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	116974	N	N	N	N
149	20241204	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-12	5	-1.66	29758425	42021	57.89	722	731	700	939	507	723	708.18	0.36	0	-3290	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	116974	N	N	N	N
150	20241204	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	-16	5	-2.21	29494447	41648	57.38	722	731	700	939	507	723	708.18	0.36	0	-3198	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	228	-2.06	0.43	12	0.13	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	116974	N	N	N	N
151	20241204	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	-11	5	-1.52	25343783	35771	49.28	722	731	700	939	507	723	708.50	0.36	0	-3157	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	1480	-51.89	20240118	650	9.54	20241113	1480	-51.89	20240118	650	9.54	20241113	N	002680	500	161 억	116974	N	N	N	N
152	20241204	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	701	-22	5	-3.04	20109210	28368	39.08	722	731	700	939	507	723	708.87	0.36	0	-1598	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	227	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.64	650	20241113	7.85	1480	-52.64	20240118	650	7.85	20241113	1480	-52.64	20240118	650	7.85	20241113	N	002680	500	161 억	116974	N	N	N	N
153	20241204	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	-6	5	-0.83	1416702	1967	2.71	722	722	717	939	507	723	720.23	0.36	0	-1056	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	232	-2.09	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	116974	N	N	N	N
154	20241203	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	723	20	2	2.84	51414132	72202	203.03	699	728	699	913	493	703	712.08	0.29	0	22550	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	234	-2.11	0.44	12	0.22	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	1480	-51.15	20240118	650	11.23	20241113	1480	-51.15	20240118	650	11.23	20241113	N	002680	500	161 억	94356	N	N	N	N
155	20241203	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	728	25	2	3.56	45063118	63400	178.28	699	728	699	913	493	703	710.77	0.29	0	21680	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	235	-2.12	0.44	12	0.20	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	1480	-50.81	20240118	650	12.00	20241113	1480	-50.81	20240118	650	12.00	20241113	N	002680	500	161 억	94356	N	N	N	N
156	20241203	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	5	2	0.71	24565802	34923	98.20	699	711	699	913	493	703	703.43	0.29	0	12728	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	229	-2.06	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	94356	N	N	N	N
157	20241203	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	4	2	0.57	23274619	33099	93.07	699	711	699	913	493	703	703.18	0.29	0	12683	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	94356	N	N	N	N
158	20241203	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	-1	5	-0.14	14044732	19993	56.22	699	711	699	913	493	703	702.48	0.29	0	5353	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	227	-2.05	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.57	650	20241113	8.00	1480	-52.57	20240118	650	8.00	20241113	1480	-52.57	20240118	650	8.00	20241113	N	002680	500	161 억	94356	N	N	N	N
159	20241203	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	-1	5	-0.14	12694381	18070	50.81	699	711	699	913	493	703	702.51	0.29	0	5353	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	227	-2.05	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.57	650	20241113	8.00	1480	-52.57	20240118	650	8.00	20241113	1480	-52.57	20240118	650	8.00	20241113	N	002680	500	161 억	94356	N	N	N	N
160	20241203	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	0	3	0.00	8396486	11956	33.62	699	711	699	913	493	703	702.28	0.29	0	6090	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	227	-2.05	0.43	12	0.04	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	94356	N	N	N	N
161	20241203	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	699	-4	5	-0.57	678729	971	2.73	699	699	699	913	493	703	699.00	0.29	0	-145	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.00	-343.00	1654.00	1480	20240118	-52.77	650	20241113	7.54	1480	-52.77	20240118	650	7.54	20241113	1480	-52.77	20240118	650	7.54	20241113	N	002680	500	161 억	94356	N	N	N	N
162	20241202	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	-27	5	-3.70	25207801	35562	61.41	722	722	703	949	511	730	708.84	0.31	0	-4761	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	227	-2.05	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	98752	N	N	N	N
163	20241202	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-25	5	-3.42	23710675	33434	57.73	722	722	703	949	511	730	709.18	0.31	0	-4166	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	98752	N	N	N	N
164	20241202	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-25	5	-3.42	23077505	32536	56.18	722	722	703	949	511	730	709.29	0.31	0	-4166	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	98752	N	N	N	N
165	20241202	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-24	5	-3.29	22835843	32193	55.59	722	722	703	949	511	730	709.34	0.31	0	-4166	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	98752	N	N	N	N
166	20241202	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	-20	5	-2.74	16063239	22584	39.00	722	722	705	949	511	730	711.27	0.31	0	-4155	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	229	-2.07	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	98752	N	N	N	N
167	20241202	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	-20	5	-2.74	10644577	14927	25.78	722	722	708	949	511	730	713.11	0.31	0	-5578	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	229	-2.07	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	98752	N	N	N	N
168	20241202	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	-21	5	-2.88	7597858	10637	18.37	722	722	708	949	511	730	714.29	0.31	0	-2972	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	229	-2.07	0.43	12	0.03	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	98752	N	N	N	N
169	20241202	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-8	5	-1.10	908998	1259	2.17	722	722	722	949	511	730	722.00	0.31	0	0	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	233	-2.10	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	98752	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History